ROHM Co., Ltd. - 6963.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,120	2,207.5	2,207.5	2,207.5	2,102.5	4.1M
December 03, 2025	2,161	2,116.5	2,116.5	2,188	2,084	5.75M
December 02, 2025	2,122.5	2,127	2,127	2,165	2,117.5	2.29M
December 01, 2025	2,118	2,120.5	2,120.5	2,144.5	2,101.5	2.49M
November 28, 2025	2,090	2,095	2,095	2,142	2,090	2.13M
November 27, 2025	2,088	2,089.5	2,089.5	2,107	2,069	2.1M
November 26, 2025	2,028	2,080	2,080	2,091.5	2,023	3.57M
November 25, 2025	1,999	2,023	2,023	2,046.5	1,990.5	4.22M
November 21, 2025	1,979.5	2,047	2,047	2,048	1,978	3.73M
November 20, 2025	2,090.5	2,068.5	2,068.5	2,102.5	2,036	3.93M
November 19, 2025	1,986.5	2,007.5	2,007.5	2,039.5	1,984	3.62M
November 18, 2025	2,050.5	2,008	2,008	2,059.5	1,997	3.42M
November 17, 2025	2,139.5	2,068.5	2,068.5	2,149	2,056	4.35M
November 14, 2025	2,127	2,135.5	2,135.5	2,166.5	2,112.5	3.36M
November 13, 2025	2,098	2,153	2,153	2,233.5	2,097	6.22M
November 12, 2025	1,980.5	2,094	2,094	2,117	1,978	6.21M
November 11, 2025	2,016	1,971.5	1,971.5	2,020	1,950	4.6M
November 10, 2025	2,051.5	2,010	2,010	2,077	1,991.5	9.51M
November 07, 2025	2,170	2,051	2,051	2,210	2,003.5	16.79M
November 06, 2025	2,375	2,370	2,370	2,394	2,342.5	5.32M
November 05, 2025	2,406	2,306	2,306	2,443.5	2,261	7.16M
November 04, 2025	2,470	2,494.5	2,494.5	2,529	2,448	4.68M
October 31, 2025	2,444	2,464.5	2,464.5	2,470	2,401	2.62M
October 30, 2025	2,431	2,440	2,440	2,472	2,395.5	9.05M
October 29, 2025	2,401	2,388	2,388	2,422	2,387	2.79M
October 28, 2025	2,427	2,395.5	2,395.5	2,435	2,378.5	2.31M
October 27, 2025	2,404	2,417.5	2,417.5	2,422.5	2,387.5	3.5M
October 24, 2025	2,325	2,347	2,347	2,356.5	2,301	3.36M
October 23, 2025	2,330	2,307	2,307	2,350.5	2,306.5	5.05M
October 22, 2025	2,407	2,400	2,400	2,422	2,367.5	4.01M
October 21, 2025	2,400	2,407.5	2,407.5	2,428	2,392.5	3.24M
October 20, 2025	2,334.5	2,367	2,367	2,367	2,319.5	2.8M
October 17, 2025	2,365	2,313	2,313	2,375	2,313	2.72M
October 16, 2025	2,370.5	2,350	2,350	2,410	2,305	4.71M
October 15, 2025	2,262	2,299	2,299	2,307.5	2,262	2.33M
October 14, 2025	2,224.5	2,250	2,250	2,332	2,204.5	5.71M
October 10, 2025	2,271	2,246	2,246	2,275.5	2,232.5	3.12M
October 09, 2025	2,286	2,294	2,294	2,314.5	2,270	3.11M
October 08, 2025	2,314	2,270.5	2,270.5	2,328.5	2,262	4.23M
October 07, 2025	2,379	2,340	2,340	2,385	2,319.5	3.09M
October 06, 2025	2,359.5	2,367.5	2,367.5	2,391	2,324	6.93M
October 03, 2025	2,247.5	2,282	2,282	2,282	2,220	3.68M
October 02, 2025	2,248	2,197.5	2,197.5	2,253	2,156	3.84M
October 01, 2025	2,215.5	2,202	2,202	2,240	2,164	2.76M
September 30, 2025	2,239	2,212	2,212	2,239	2,194.5	2.63M
September 29, 2025	2,220	2,207	2,207	2,254	2,195	2.69M
September 26, 2025	2,246	2,237	2,237	2,304	2,231	4.32M
September 25, 2025	2,269	2,260.5	2,260.5	2,287.5	2,224	4.05M
September 24, 2025	2,300	2,227.5	2,227.5	2,319.5	2,189	4.56M
September 22, 2025	2,166.5	2,221	2,221	2,229	2,161.5	3.31M
September 19, 2025	2,211	2,167.5	2,167.5	2,225	2,140.5	4.36M
September 18, 2025	2,157.5	2,194.5	2,194.5	2,198	2,140	3.68M
September 17, 2025	2,133	2,137.5	2,137.5	2,167	2,111	3.79M
September 16, 2025	2,123	2,153	2,153	2,165	2,108.5	3.97M
September 12, 2025	2,094	2,075	2,075	2,098	2,063.5	3.97M
September 11, 2025	2,072	2,087.5	2,087.5	2,094.5	2,060.5	3.1M
September 10, 2025	2,072	2,085	2,085	2,093.5	2,057.5	2.69M
September 09, 2025	2,103.5	2,085.5	2,085.5	2,106	2,073.5	3.28M
September 08, 2025	2,070	2,109	2,109	2,109	2,052	3.96M
September 05, 2025	2,112	2,048	2,048	2,119.5	2,036.5	6.28M

ROHM Co., Ltd. (6963.T) JPX